Sinomach Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.820	12.270	11.790	12.250	12.055	15,826,157
2024-10-25	11.680	11.900	11.620	11.830	11.642	11,405,900
2024-10-24	11.970	11.970	11.570	11.670	11.485	12,618,100
2024-10-23	11.800	12.100	11.730	11.930	11.740	15,203,161
2024-10-22	11.610	11.930	11.530	11.770	11.583	13,154,075
2024-10-21	11.490	11.820	11.450	11.610	11.425	16,469,700
2024-10-18	11.090	11.590	11.000	11.410	11.229	14,560,076
2024-10-17	11.160	11.500	11.090	11.110	10.933	10,335,881
2024-10-16	11.080	11.270	10.980	11.080	10.904	8,737,271
2024-10-15	11.240	11.570	11.160	11.240	11.061	11,438,119
2024-10-14	11.000	11.390	11.000	11.370	11.189	13,806,172
2024-10-11	11.480	11.540	10.790	10.950	10.776	14,581,988
2024-10-10	11.750	11.960	11.420	11.570	11.386	17,606,405
2024-10-09	12.280	12.280	11.390	11.450	11.268	23,840,518
2024-10-08	12.600	12.600	11.690	12.510	12.311	33,517,328
2024-09-30	10.790	11.490	10.600	11.450	11.268	28,592,066
2024-09-27	10.120	10.590	10.120	10.450	10.284	17,237,888
2024-09-26	9.610	9.960	9.580	9.940	9.782	10,913,101
2024-09-25	9.690	9.900	9.600	9.620	9.467	11,017,922
2024-09-24	9.330	9.630	9.310	9.610	9.457	9,119,800
2024-09-23	9.190	9.300	9.140	9.260	9.113	4,204,528
2024-09-20	9.310	9.330	9.150	9.220	9.073	4,963,476
2024-09-19	9.190	9.400	9.140	9.330	9.182	5,840,063
2024-09-18	9.030	9.180	8.910	9.130	8.985	4,538,087
2024-09-13	9.240	9.270	9.040	9.040	8.896	5,764,913
2024-09-12	9.200	9.370	9.190	9.250	9.103	5,029,913
2024-09-11	9.340	9.340	9.140	9.180	9.034	5,258,563
2024-09-10	9.260	9.350	9.120	9.350	9.201	4,839,646
2024-09-09	9.260	9.320	9.130	9.220	9.073	5,132,280
2024-09-06	9.490	9.500	9.280	9.280	9.133	4,948,500
2024-09-05	9.430	9.530	9.410	9.480	9.329	4,501,736
2024-09-04	9.460	9.540	9.360	9.430	9.280	5,128,800
2024-09-03	9.430	9.530	9.360	9.510	9.359	5,468,653
2024-09-02	9.650	9.670	9.380	9.380	9.231	7,713,800
2024-08-30	9.570	9.860	9.450	9.670	9.516	13,528,883
2024-08-29	9.360	9.680	9.300	9.600	9.447	9,144,919
2024-08-28	9.260	9.460	9.210	9.390	9.241	5,087,700
2024-08-27	9.490	9.500	9.240	9.270	9.123	6,997,600
2024-08-26	9.450	9.590	9.420	9.560	9.408	6,104,600
2024-08-23	9.580	9.580	9.390	9.510	9.359	7,295,701
2024-08-22	9.730	9.800	9.580	9.610	9.457	6,546,500
2024-08-21	9.840	9.930	9.670	9.720	9.566	7,880,800
2024-08-20	10.120	10.140	9.800	9.850	9.693	9,628,061
2024-08-19	10.100	10.250	10.020	10.110	9.949	10,964,767
2024-08-16	10.550	10.740	10.170	10.200	10.038	16,656,700
2024-08-15	10.360	10.440	10.120	10.330	10.166	12,190,937
2024-08-14	10.480	10.570	10.370	10.380	10.215	7,624,400
2024-08-13	10.520	10.580	10.320	10.510	10.343	9,576,706
2024-08-12	10.640	10.700	10.440	10.490	10.323	8,924,458
2024-08-09	10.850	10.960	10.610	10.610	10.441	15,262,649
2024-08-08	11.200	11.300	10.780	10.840	10.668	28,388,018
2024-08-07	11.050	11.790	11.030	11.200	11.022	48,582,737
2024-08-06	10.420	11.330	10.390	11.190	11.012	51,668,541
2024-08-05	10.620	10.820	10.280	10.300	10.136	15,838,102
2024-08-02	10.700	11.080	10.610	10.660	10.491	23,029,500
2024-08-01	10.590	10.940	10.560	10.870	10.697	23,192,649
2024-07-31	10.270	10.640	10.230	10.550	10.382	17,938,299
2024-07-30	10.500	10.500	10.180	10.330	10.166	19,011,990
2024-07-29	10.290	10.680	10.260	10.620	10.451	30,775,822
2024-07-26	9.440	10.400	9.420	10.160	9.999	23,903,949

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1960 CNY
2025-06-13	0.2100 CNY
2024-06-13	0.2000 CNY
2023-06-13	0.1770 CNY
2022-06-30	0.1011 CNY
2021-06-30	0.0450 CNY
2020-06-29	0.0160 CNY
2019-06-28	0.0140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.